Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biosig Technologies
(NQ:
BSGM
)
1.710
-0.070 (-3.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
3.510
3.610
3.330
3.390
117,311
-0.09(-2.59%)
Jul 29, 2021
3.460
3.600
3.430
3.480
135,351
+0.02(+0.58%)
Jul 28, 2021
3.380
3.540
3.270
3.460
122,813
+0.09(+2.67%)
Jul 27, 2021
3.590
3.590
3.330
3.370
192,681
-0.13(-3.71%)
Jul 26, 2021
3.670
4.110
3.440
3.500
1,059,353
-0.20(-5.41%)
Jul 23, 2021
3.840
3.930
3.660
3.700
148,295
-0.15(-3.90%)
Jul 22, 2021
3.840
3.990
3.810
3.850
205,208
+0.02(+0.52%)
Jul 21, 2021
3.690
3.890
3.680
3.830
265,430
+0.21(+5.80%)
Jul 20, 2021
3.440
3.700
3.400
3.620
163,367
+0.13(+3.72%)
Jul 19, 2021
3.400
3.500
3.340
3.490
179,624
+0.08(+2.35%)
Jul 16, 2021
3.450
3.460
3.300
3.410
191,228
-0.05(-1.45%)
Jul 15, 2021
3.520
3.600
3.320
3.460
210,044
-0.05(-1.42%)
Jul 14, 2021
3.720
3.729
3.500
3.510
295,128
-0.17(-4.62%)
Jul 13, 2021
3.760
3.850
3.670
3.680
358,379
-0.10(-2.65%)
Jul 12, 2021
3.860
4.030
3.750
3.780
302,798
-0.10(-2.58%)
Jul 09, 2021
3.840
3.940
3.797
3.880
140,430
+0.04(+1.04%)
Jul 08, 2021
3.710
3.880
3.500
3.840
262,334
+0.18(+4.92%)
Jul 07, 2021
3.900
4.100
3.650
3.660
585,590
-0.28(-7.11%)
Jul 06, 2021
4.190
4.440
3.800
3.940
1,002,857
-0.23(-5.52%)
Jul 02, 2021
4.050
4.280
4.030
4.170
1,348,549
-0.18(-4.14%)
Jul 01, 2021
3.960
4.400
3.950
4.350
948,459
+0.49(+12.69%)
Jun 30, 2021
4.140
4.580
3.780
3.860
1,078,781
-0.26(-6.31%)
Jun 29, 2021
4.150
4.245
3.970
4.120
224,055
-0.04(-0.96%)
Jun 28, 2021
3.640
4.160
3.640
4.160
755,797
+0.56(+15.56%)
Jun 25, 2021
3.530
3.680
3.460
3.600
3,154,907
+0.05(+1.41%)
Jun 24, 2021
3.660
3.660
3.400
3.550
445,552
-0.10(-2.74%)
Jun 23, 2021
3.620
3.730
3.540
3.650
216,152
+0.01(+0.27%)
Jun 22, 2021
3.510
3.750
3.500
3.640
330,937
+0.10(+2.82%)
Jun 21, 2021
3.730
3.780
3.495
3.540
236,463
-0.14(-3.80%)
Jun 18, 2021
3.820
4.000
3.630
3.680
282,935
-0.14(-3.66%)
Jun 17, 2021
3.800
3.970
3.776
3.820
133,226
+0.01(+0.26%)
Jun 16, 2021
4.000
4.000
3.660
3.810
165,733
-0.12(-3.05%)
Jun 15, 2021
3.960
3.990
3.800
3.930
131,579
-0.05(-1.26%)
Jun 14, 2021
4.150
4.300
3.950
3.980
182,923
-0.14(-3.40%)
Jun 11, 2021
4.130
4.250
4.050
4.120
140,233
+0.04(+0.98%)
Jun 10, 2021
4.130
4.180
3.940
4.080
160,604
+0.04(+0.99%)
Jun 09, 2021
3.980
4.145
3.940
4.040
180,529
+0.10(+2.54%)
Jun 08, 2021
3.890
4.050
3.850
3.940
212,537
+0.09(+2.34%)
Jun 07, 2021
3.520
3.850
3.520
3.850
223,829
+0.30(+8.45%)
Jun 04, 2021
3.750
3.790
3.520
3.550
191,779
-0.15(-4.05%)
Jun 03, 2021
3.850
3.890
3.653
3.700
167,283
-0.15(-3.90%)
Jun 02, 2021
3.930
3.980
3.820
3.850
138,471
-0.08(-2.04%)
Jun 01, 2021
3.690
4.040
3.690
3.930
321,194
+0.31(+8.56%)
May 28, 2021
3.680
3.850
3.572
3.620
201,726
-0.06(-1.63%)
May 27, 2021
3.550
3.790
3.405
3.680
242,588
+0.18(+5.14%)
May 26, 2021
3.250
3.550
3.250
3.500
173,669
+0.28(+8.70%)
May 25, 2021
3.350
3.430
3.210
3.220
106,715
-0.10(-3.01%)
May 24, 2021
3.370
3.474
3.250
3.320
164,143
-0.05(-1.48%)
May 21, 2021
3.560
3.720
3.350
3.370
132,599
-0.13(-3.71%)
May 20, 2021
3.620
3.700
3.400
3.500
126,890
-0.10(-2.78%)
May 19, 2021
3.360
3.700
3.330
3.600
219,073
+0.16(+4.65%)
May 18, 2021
3.350
3.500
3.280
3.440
211,507
+0.13(+3.93%)
May 17, 2021
3.390
3.420
3.160
3.310
334,714
-0.02(-0.60%)
May 14, 2021
3.270
3.450
3.110
3.330
249,507
+0.14(+4.39%)
May 13, 2021
3.070
3.270
3.070
3.190
181,526
+0.12(+3.91%)
May 12, 2021
3.010
3.200
2.975
3.070
117,482
+0.03(+0.99%)
May 11, 2021
2.800
3.090
2.800
3.040
296,972
+0.10(+3.40%)
May 10, 2021
3.160
3.190
2.940
2.940
424,043
-0.27(-8.41%)
May 07, 2021
3.270
3.290
3.140
3.210
229,566
-0.06(-1.83%)
May 06, 2021
3.330
3.330
3.090
3.270
225,872
+0.10(+3.15%)
May 05, 2021
3.380
3.500
3.050
3.170
352,893
-0.22(-6.49%)
May 04, 2021
3.310
3.680
3.150
3.390
383,696
+0.08(+2.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.